Ivanhoe Mines Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.250	11.410	9.880	9.970	9.970	3,294,200
2022-12-19	11.550	11.590	11.220	11.390	11.390	713,200
2022-12-16	10.710	11.520	10.710	11.480	11.480	2,336,200
2022-12-15	12.110	12.160	10.750	10.910	10.910	4,213,200
2022-12-14	12.090	12.410	12.090	12.280	12.280	960,900
2022-12-13	12.480	12.630	12.200	12.280	12.280	1,102,600
2022-12-12	12.040	12.270	12.040	12.220	12.220	991,600
2022-12-09	11.870	12.290	11.870	12.170	12.170	1,103,800
2022-12-08	12.180	12.250	11.950	11.950	11.950	1,060,700
2022-12-07	11.880	11.960	11.720	11.860	11.860	975,000
2022-12-06	11.920	12.020	11.770	11.890	11.890	1,012,600
2022-12-05	12.220	12.240	11.820	11.850	11.850	1,321,000
2022-12-02	11.850	12.250	11.750	12.220	12.220	1,491,000
2022-12-01	12.040	12.240	11.830	12.010	12.010	2,140,400
2022-11-30	11.600	12.050	11.510	12.040	12.040	4,384,500
2022-11-29	11.390	11.610	11.270	11.460	11.460	1,231,100
2022-11-28	11.230	11.320	11.050	11.270	11.270	2,466,500
2022-11-25	11.140	11.470	10.980	11.320	11.320	1,322,900
2022-11-24	11.030	11.240	10.880	11.190	11.190	450,900
2022-11-23	10.890	11.120	10.760	11.050	11.050	705,200
2022-11-22	10.850	10.980	10.670	10.970	10.970	688,800
2022-11-21	10.310	10.680	10.250	10.670	10.670	934,300
2022-11-18	10.500	10.560	10.340	10.400	10.400	1,645,400
2022-11-17	10.520	10.590	10.350	10.450	10.450	1,537,600
2022-11-16	10.820	11.000	10.720	10.800	10.800	995,200
2022-11-15	11.200	11.250	10.920	11.000	11.000	1,137,600
2022-11-14	10.990	11.140	10.760	10.990	10.990	1,729,000
2022-11-11	11.350	11.490	11.200	11.240	11.240	2,680,300
2022-11-10	11.070	11.170	10.830	10.910	10.910	1,431,500
2022-11-09	10.860	10.870	10.610	10.640	10.640	1,142,600
2022-11-08	10.490	10.980	10.480	10.950	10.950	1,890,600
2022-11-07	10.350	10.420	10.080	10.380	10.380	1,122,200
2022-11-04	10.180	10.650	10.130	10.370	10.370	2,198,400
2022-11-03	9.400	9.800	9.350	9.600	9.600	995,400
2022-11-02	9.780	10.020	9.510	9.540	9.540	1,123,300
2022-11-01	9.790	9.960	9.480	9.850	9.850	1,313,900
2022-10-31	9.540	9.780	9.330	9.450	9.450	2,496,600
2022-10-28	9.670	9.760	9.370	9.740	9.740	1,385,200
2022-10-27	9.510	9.860	9.510	9.820	9.820	1,609,700
2022-10-26	9.330	9.800	9.300	9.570	9.570	1,407,300
2022-10-25	8.920	9.270	8.900	9.220	9.220	872,200
2022-10-24	9.100	9.190	8.850	8.970	8.970	960,200
2022-10-21	8.660	9.280	8.660	9.230	9.230	1,407,800
2022-10-20	8.660	9.080	8.510	8.670	8.670	878,900
2022-10-19	8.640	8.740	8.520	8.630	8.630	560,400
2022-10-18	9.140	9.140	8.700	8.730	8.730	784,900
2022-10-17	9.190	9.240	8.970	8.980	8.980	864,300
2022-10-14	9.100	9.150	8.900	9.010	9.010	691,900
2022-10-13	8.560	9.180	8.510	9.150	9.150	962,400
2022-10-12	8.790	8.960	8.700	8.950	8.950	691,200
2022-10-11	8.860	8.960	8.730	8.780	8.780	995,700
2022-10-07	9.050	9.180	8.820	8.930	8.930	808,000
2022-10-06	9.250	9.450	9.210	9.240	9.240	736,200
2022-10-05	9.300	9.470	9.200	9.390	9.390	1,108,000
2022-10-04	9.710	9.870	9.370	9.470	9.470	1,688,300
2022-10-03	8.950	9.760	8.950	9.610	9.610	1,989,200
2022-09-30	8.530	8.970	8.400	8.890	8.890	1,320,600
2022-09-29	8.590	8.670	8.450	8.520	8.520	1,262,100
2022-09-28	8.130	8.640	8.110	8.630	8.630	1,181,000
2022-09-27	8.300	8.430	8.150	8.180	8.180	1,013,100

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.